Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.38 | 16.38 | 16.38 | 0 | +0.17(+1.06%) | |
Dec 28, 2017 | 16.42 | 16.43 | 16.21 | 16.21 | 6,605 | -0.07(-0.40%) |
Dec 27, 2017 | 16.43 | 16.43 | 15.90 | 16.28 | 6,912 | -0.06(-0.35%) |
Dec 26, 2017 | 16.68 | 16.68 | 16.24 | 16.33 | 8,718 | -0.38(-2.29%) |
Dec 22, 2017 | 17.02 | 17.02 | 16.68 | 16.72 | 7,559 | -0.28(-1.63%) |
Dec 21, 2017 | 17.28 | 17.28 | 16.73 | 16.99 | 14,272 | -0.06(-0.33%) |
Dec 20, 2017 | 17.13 | 17.26 | 16.86 | 17.05 | 8,997 | -0.15(-0.85%) |
Dec 19, 2017 | 17.51 | 17.51 | 15.15 | 17.20 | 8,644 | -0.33(-1.86%) |
Dec 18, 2017 | 17.21 | 17.52 | 17.10 | 17.52 | 46,451 | +0.37(+2.14%) |
Dec 15, 2017 | 16.35 | 17.34 | 16.13 | 17.16 | 54,692 | +0.73(+4.47%) |
Dec 14, 2017 | 16.41 | 16.73 | 15.36 | 16.42 | 16,769 | +0.15(+0.90%) |
Dec 13, 2017 | 15.94 | 16.43 | 15.85 | 16.28 | 24,056 | +0.26(+1.62%) |
Dec 12, 2017 | 15.91 | 16.21 | 15.61 | 16.02 | 31,321 | +0.24(+1.54%) |
Dec 11, 2017 | 15.65 | 16.15 | 15.52 | 15.77 | 28,834 | +0.19(+1.19%) |
Dec 08, 2017 | 15.56 | 15.68 | 15.26 | 15.59 | 23,989 | +0.03(+0.21%) |
Dec 07, 2017 | 15.64 | 15.73 | 15.20 | 15.55 | 8,721 | +0.33(+2.18%) |
Dec 06, 2017 | 15.42 | 15.42 | 15.19 | 15.22 | 14,511 | -0.19(-1.21%) |
Dec 05, 2017 | 15.88 | 15.88 | 15.36 | 15.41 | 9,167 | -0.36(-2.31%) |
Dec 04, 2017 | 16.02 | 16.02 | 15.76 | 15.77 | 11,343 | -0.21(-1.32%) |
Dec 01, 2017 | 16.17 | 16.18 | 15.33 | 15.98 | 9,952 | -0.19(-1.15%) |
Nov 30, 2017 | 16.65 | 16.78 | 16.01 | 16.17 | 18,830 | -0.16(-0.99%) |
Nov 29, 2017 | 15.87 | 16.33 | 15.64 | 16.33 | 11,342 | +0.50(+3.17%) |
Nov 28, 2017 | 15.51 | 15.91 | 15.34 | 15.83 | 18,686 | +0.32(+2.09%) |
Nov 27, 2017 | 15.31 | 15.71 | 15.31 | 15.51 | 16,976 | +0.12(+0.79%) |
Nov 24, 2017 | 15.25 | 15.43 | 15.25 | 15.38 | 4,350 | +0.00(+0.00%) |
Nov 22, 2017 | 15.55 | 15.55 | 15.36 | 15.38 | 18,559 | -0.28(-1.76%) |
Nov 21, 2017 | 15.26 | 15.66 | 15.20 | 15.66 | 27,990 | +0.39(+2.55%) |
Nov 20, 2017 | 15.17 | 15.30 | 15.17 | 15.27 | 36,527 | +0.10(+0.64%) |
Nov 17, 2017 | 14.92 | 15.63 | 14.71 | 15.17 | 53,052 | +0.03(+0.21%) |
Nov 16, 2017 | 15.39 | 15.50 | 15.09 | 15.14 | 30,690 | -0.14(-0.90%) |
Nov 15, 2017 | 15.31 | 15.38 | 15.20 | 15.28 | 17,372 | -0.19(-1.20%) |
Nov 14, 2017 | 15.60 | 15.60 | 15.34 | 15.47 | 7,754 | -0.02(-0.16%) |
Nov 13, 2017 | 15.84 | 15.84 | 15.13 | 15.49 | 10,661 | -0.35(-2.20%) |
Nov 10, 2017 | 17.08 | 17.08 | 15.84 | 15.84 | 13,826 | +0.15(+0.93%) |
Nov 09, 2017 | 17.08 | 17.08 | 15.58 | 15.69 | 13,752 | +0.16(+1.04%) |
Nov 08, 2017 | 16.28 | 16.28 | 15.53 | 15.53 | 9,720 | -0.34(-2.14%) |
Nov 07, 2017 | 16.28 | 16.31 | 15.77 | 15.87 | 8,610 | -0.41(-2.54%) |
Nov 06, 2017 | 16.29 | 16.40 | 16.25 | 16.28 | 6,889 | -0.14(-0.84%) |
Nov 03, 2017 | 17.10 | 17.10 | 16.37 | 16.42 | 11,455 | -0.11(-0.69%) |
Nov 02, 2017 | 16.20 | 16.68 | 16.09 | 16.53 | 16,018 | +0.19(+1.19%) |
Nov 01, 2017 | 16.74 | 16.95 | 16.15 | 16.34 | 11,448 | -0.42(-2.51%) |
Oct 31, 2017 | 16.24 | 17.16 | 16.24 | 16.76 | 28,836 | +0.49(+2.98%) |
Oct 30, 2017 | 16.61 | 16.61 | 16.24 | 16.28 | 11,017 | -0.65(-3.83%) |
Oct 27, 2017 | 17.07 | 17.23 | 16.86 | 16.92 | 22,395 | -0.23(-1.32%) |
Oct 26, 2017 | 16.68 | 17.16 | 16.68 | 17.15 | 13,261 | +0.47(+2.82%) |
Oct 25, 2017 | 16.66 | 16.69 | 16.48 | 16.68 | 8,315 | +0.17(+1.03%) |
Oct 24, 2017 | 16.12 | 17.30 | 16.12 | 16.51 | 13,098 | +0.41(+2.57%) |
Oct 23, 2017 | 17.21 | 17.21 | 16.04 | 16.10 | 14,971 | -0.10(-0.60%) |
Oct 20, 2017 | 16.69 | 16.69 | 16.10 | 16.19 | 33,671 | -0.36(-2.18%) |
Oct 19, 2017 | 16.03 | 16.70 | 16.03 | 16.55 | 15,468 | +0.51(+3.21%) |
Oct 18, 2017 | 16.18 | 16.26 | 15.90 | 16.04 | 10,925 | -0.08(-0.50%) |
Oct 17, 2017 | 16.28 | 16.36 | 16.05 | 16.12 | 14,903 | -0.22(-1.34%) |
Oct 16, 2017 | 16.62 | 16.62 | 16.19 | 16.34 | 34,767 | -0.49(-2.93%) |
Oct 13, 2017 | 16.83 | 17.76 | 16.19 | 16.83 | 13,531 | +0.06(+0.39%) |
Oct 12, 2017 | 17.09 | 17.21 | 16.77 | 16.77 | 8,334 | -0.32(-1.89%) |
Oct 11, 2017 | 17.09 | 17.21 | 17.00 | 17.09 | 15,319 | +0.01(+0.05%) |
Oct 10, 2017 | 17.33 | 17.33 | 17.02 | 17.09 | 25,228 | -0.22(-1.26%) |
Oct 09, 2017 | 17.47 | 17.47 | 17.20 | 17.30 | 8,568 | -0.02(-0.09%) |
Oct 06, 2017 | 17.33 | 17.38 | 17.29 | 17.32 | 5,657 | -0.02(-0.14%) |
Oct 05, 2017 | 17.38 | 17.54 | 17.27 | 17.34 | 26,721 | +0.03(+0.19%) |
Oct 04, 2017 | 17.40 | 17.41 | 17.29 | 17.31 | 10,046 | -0.04(-0.23%) |
Oct 03, 2017 | 17.66 | 17.66 | 17.32 | 17.35 | 24,652 | -0.26(-1.47%) |